Skip to main content

S&P Smallcap Ishares Core ETF (NY: IJR )

118.12 +2.26 (+1.95%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2002 16.28 16.44 16.18 16.44 588,653 +0.23(+1.40%)
Jan 30, 2002 15.97 16.22 15.85 16.21 1,054,347 +0.19(+1.21%)
Jan 29, 2002 16.27 16.29 15.92 16.02 1,379,414 -0.25(-1.57%)
Jan 28, 2002 16.22 16.27 16.13 16.27 960,360 +0.12(+0.73%)
Jan 25, 2002 16.10 16.18 16.02 16.15 1,905,881 +0.01(+0.04%)
Jan 24, 2002 16.12 16.18 16.06 16.15 773,800 +0.10(+0.64%)
Jan 23, 2002 15.79 16.04 15.74 16.04 2,318,575 +0.31(+1.94%)
Jan 22, 2002 16.00 16.01 15.74 15.74 798,534 -0.18(-1.15%)
Jan 21, 2002 15.99 16.11 15.88 15.92 415,520 +0.00(+0.00%)
Jan 18, 2002 15.99 16.11 15.88 15.92 415,520 -0.17(-1.05%)
Jan 17, 2002 16.05 16.14 15.93 16.09 537,773 +0.16(+0.98%)
Jan 16, 2002 16.10 16.10 15.93 15.93 187,973,504 -0.26(-1.61%)
Jan 15, 2002 16.08 16.19 16.01 16.19 538,480 +0.14(+0.89%)
Jan 14, 2002 16.29 16.31 16.05 16.05 601,373 -0.27(-1.64%)
Jan 11, 2002 16.55 16.57 16.32 16.32 4,830,071 -0.21(-1.27%)
Jan 10, 2002 16.50 16.56 16.45 16.53 1,016,894 +0.34(+2.10%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.